HKSE - Delayed Quote HKD

GINGKO EDU (1851.HK)

0.700

-0.030

(-4.11%)

At close: January 13 at 1:53:43 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	0.700	0.700	0.700	0.700	0.700	-
Jan 17, 2025	0.700	0.700	0.700	0.700	0.700	-
Jan 16, 2025	0.700	0.700	0.700	0.700	0.700	-
Jan 15, 2025	0.700	0.700	0.700	0.700	0.700	-
Jan 14, 2025	0.700	0.700	0.700	0.700	0.700	-
Jan 13, 2025	0.670	0.700	0.660	0.700	0.700	70,000
Jan 10, 2025	0.730	0.730	0.730	0.730	0.730	-
Jan 9, 2025	0.730	0.730	0.730	0.730	0.730	-
Jan 8, 2025	0.730	0.730	0.730	0.730	0.730	-
Jan 7, 2025	0.660	0.730	0.660	0.730	0.730	38,000
Jan 6, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 3, 2025	0.780	0.800	0.780	0.800	0.800	170,000
Jan 2, 2025	0.730	0.730	0.730	0.730	0.730	-
Dec 31, 2024	0.730	0.730	0.730	0.730	0.730	-
Dec 30, 2024	0.620	0.730	0.620	0.730	0.730	10,000
Dec 27, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 24, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 23, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 20, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 19, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 18, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 17, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 16, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 13, 2024	0.710	0.830	0.710	0.830	0.830	42,000
Dec 12, 2024	0.650	0.650	0.650	0.650	0.650	6,000
Dec 11, 2024	0.660	0.660	0.660	0.650	0.650	2,000
Dec 10, 2024	0.650	0.650	0.650	0.650	0.650	2,000
Dec 9, 2024	0.650	0.620	0.620	0.620	0.620	6,000
Dec 6, 2024	0.690	0.690	0.690	0.650	0.650	2,000
Dec 5, 2024	0.650	0.650	0.650	0.650	0.650	-
Dec 4, 2024	0.650	0.650	0.650	0.650	0.650	-
Dec 3, 2024	0.650	0.650	0.650	0.650	0.650	-
Dec 2, 2024	0.650	0.650	0.650	0.650	0.650	-
Nov 29, 2024	0.650	0.650	0.650	0.650	0.650	8,000
Nov 28, 2024	0.650	0.650	0.650	0.650	0.650	-
Nov 27, 2024	0.690	0.690	0.620	0.630	0.630	4,000
Nov 26, 2024	0.650	0.650	0.650	0.650	0.650	-
Nov 25, 2024	0.610	0.680	0.610	0.650	0.650	78,000
Nov 22, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 21, 2024	0.700	0.700	0.700	0.700	0.700	-
Nov 20, 2024	0.730	0.730	0.690	0.700	0.700	34,000
Nov 19, 2024	0.780	0.780	0.780	0.780	0.780	8,000
Nov 18, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 15, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 14, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 13, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 12, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 11, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 8, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 7, 2024	0.720	0.720	0.720	0.720	0.720	44,000
Nov 6, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 5, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 4, 2024	0.700	0.700	0.700	0.720	0.720	6,000
Nov 1, 2024	0.750	0.750	0.750	0.750	0.750	-
Oct 31, 2024	0.750	0.750	0.750	0.750	0.750	-
Oct 30, 2024	0.750	0.750	0.750	0.750	0.750	-
Oct 29, 2024	0.750	0.750	0.750	0.750	0.750	-
Oct 28, 2024	0.750	0.750	0.750	0.750	0.750	-
Oct 25, 2024	0.750	0.750	0.750	0.750	0.750	-
Oct 24, 2024	0.760	0.760	0.750	0.750	0.750	46,000
Oct 23, 2024	0.800	0.800	0.800	0.800	0.800	-
Oct 22, 2024	0.800	0.800	0.800	0.800	0.800	-
Oct 21, 2024	0.840	0.840	0.840	0.800	0.800	12,000
Oct 18, 2024	0.840	0.840	0.840	0.840	0.840	-
Oct 17, 2024	0.840	0.840	0.800	0.800	0.800	238,000
Oct 16, 2024	0.800	0.800	0.800	0.800	0.800	-
Oct 15, 2024	0.800	0.800	0.800	0.800	0.800	-
Oct 14, 2024	0.800	0.800	0.800	0.800	0.800	-
Oct 10, 2024	0.830	0.830	0.830	0.830	0.830	-
Oct 9, 2024	0.820	0.820	0.820	0.820	0.820	-
Oct 8, 2024	0.930	0.930	0.820	0.820	0.820	58,000
Oct 7, 2024	0.950	0.950	0.820	0.850	0.850	26,000
Oct 4, 2024	0.950	0.950	0.950	0.950	0.950	-
Oct 3, 2024	0.950	0.950	0.950	0.950	0.950	-
Oct 2, 2024	0.950	0.950	0.950	0.950	0.950	-
Sep 30, 2024	0.960	0.960	0.960	0.960	0.960	-
Sep 27, 2024	0.970	0.980	0.800	0.980	0.980	198,000
Sep 26, 2024	0.790	0.790	0.790	0.790	0.790	-
Sep 25, 2024	0.790	0.790	0.790	0.790	0.790	-
Sep 24, 2024	0.790	0.790	0.790	0.790	0.790	-
Sep 23, 2024	1.000	1.000	0.730	0.730	0.730	56,000
Sep 20, 2024	0.800	0.800	0.800	0.800	0.800	-
Sep 19, 2024	0.790	0.800	0.620	0.800	0.800	114,000
Sep 17, 2024	0.750	0.750	0.750	0.750	0.750	-
Sep 16, 2024	0.750	0.750	0.750	0.750	0.750	-
Sep 13, 2024	0.750	0.750	0.750	0.750	0.750	-
Sep 12, 2024	0.750	0.750	0.750	0.750	0.750	-
Sep 11, 2024	0.750	0.750	0.750	0.750	0.750	-
Sep 10, 2024	0.750	0.750	0.750	0.750	0.750	-
Sep 9, 2024	0.750	0.750	0.750	0.750	0.750	-
Sep 5, 2024	0.750	0.750	0.750	0.750	0.750	-
Sep 4, 2024	0.750	0.750	0.750	0.750	0.750	-
Sep 3, 2024	0.650	0.750	0.650	0.750	0.750	412,000
Sep 2, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 30, 2024	0.600	0.600	0.600	0.600	0.600	10,000
Aug 29, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 28, 2024	0.600	0.600	0.600	0.600	0.600	10,000
Aug 27, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 26, 2024	0.600	0.600	0.600	0.600	0.600	8,000
Aug 23, 2024	0.600	0.600	0.600	0.600	0.600	2,000
Aug 22, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 21, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 20, 2024	0.600	0.600	0.550	0.600	0.600	42,000
Aug 19, 2024	0.610	0.610	0.560	0.590	0.590	34,000
Aug 16, 2024	0.610	0.610	0.610	0.610	0.610	-
Aug 15, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 14, 2024	0.610	0.610	0.600	0.600	0.600	20,000
Aug 13, 2024	0.640	0.640	0.640	0.640	0.640	-
Aug 12, 2024	0.640	0.640	0.640	0.640	0.640	-
Aug 9, 2024	0.640	0.640	0.640	0.640	0.640	-
Aug 8, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 7, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 6, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 5, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 2, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 1, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 31, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 30, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 29, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 26, 2024	0.650	0.650	0.510	0.650	0.650	24,000
Jul 25, 2024	0.700	0.700	0.700	0.700	0.700	-
Jul 24, 2024	0.700	0.700	0.700	0.700	0.700	-
Jul 23, 2024	0.700	0.700	0.700	0.700	0.700	-
Jul 22, 2024	0.700	0.700	0.700	0.700	0.700	-
Jul 19, 2024	0.700	0.700	0.700	0.700	0.700	-
Jul 18, 2024	0.700	0.700	0.700	0.700	0.700	-
Jul 17, 2024	0.700	0.700	0.700	0.700	0.700	-
Jul 16, 2024	0.700	0.700	0.700	0.700	0.700	-
Jul 15, 2024	0.700	0.700	0.700	0.700	0.700	-
Jul 12, 2024	0.700	0.700	0.700	0.700	0.700	-
Jul 11, 2024	0.700	0.800	0.650	0.800	0.800	18,000
Jul 10, 2024	0.790	0.790	0.790	0.790	0.790	-
Jul 9, 2024	0.790	0.790	0.790	0.790	0.790	-
Jul 8, 2024	0.790	0.790	0.790	0.790	0.790	-
Jul 5, 2024	0.790	0.790	0.790	0.790	0.790	-
Jul 4, 2024	0.790	0.790	0.790	0.790	0.790	-
Jul 3, 2024	0.790	0.790	0.790	0.790	0.790	-
Jul 2, 2024	0.790	0.820	0.790	0.820	0.820	14,000
Jun 28, 2024	0.770	0.770	0.770	0.770	0.770	-
Jun 27, 2024	0.770	0.770	0.770	0.770	0.770	-
Jun 26, 2024	0.730	0.730	0.730	0.730	0.730	-
Jun 25, 2024	0.750	0.750	0.750	0.750	0.750	-
Jun 24, 2024	0.780	0.780	0.780	0.780	0.780	-
Jun 21, 2024	0.820	0.820	0.820	0.820	0.820	-
Jun 20, 2024	0.820	0.820	0.820	0.820	0.820	-
Jun 19, 2024	0.820	0.820	0.820	0.820	0.820	-
Jun 18, 2024	0.850	0.850	0.850	0.850	0.850	-
Jun 17, 2024	0.850	0.850	0.850	0.850	0.850	14,000
Jun 14, 2024	0.880	0.880	0.880	0.880	0.880	-
Jun 13, 2024	0.850	0.880	0.850	0.880	0.880	8,000
Jun 12, 2024	0.780	0.780	0.780	0.780	0.780	-
Jun 11, 2024	0.780	0.780	0.780	0.780	0.780	16,000
Jun 7, 2024	0.790	0.790	0.790	0.790	0.790	-
Jun 6, 2024	0.790	0.790	0.790	0.790	0.790	-
Jun 5, 2024	0.790	0.790	0.780	0.790	0.790	56,000
Jun 4, 2024	0.810	0.810	0.810	0.810	0.810	-
Jun 3, 2024	0.810	0.810	0.810	0.810	0.810	-
May 31, 2024	0.810	0.810	0.810	0.810	0.810	-
May 30, 2024	0.810	0.810	0.810	0.810	0.810	-
May 29, 2024	0.810	0.810	0.810	0.810	0.810	-
May 28, 2024	0.810	0.810	0.810	0.810	0.810	-
May 27, 2024	0.810	0.810	0.810	0.810	0.810	-
May 24, 2024	0.810	0.810	0.810	0.810	0.810	-
May 23, 2024	0.750	0.750	0.750	0.750	0.750	-
May 22, 2024	0.740	0.740	0.740	0.740	0.740	-
May 21, 2024	0.740	0.740	0.740	0.740	0.740	-
May 20, 2024	0.740	0.740	0.740	0.740	0.740	2,000
May 17, 2024	0.740	0.740	0.740	0.740	0.740	-
May 16, 2024	0.740	0.740	0.740	0.740	0.740	2,000
May 14, 2024	0.740	0.740	0.740	0.740	0.740	-
May 13, 2024	0.750	0.750	0.750	0.750	0.750	30,000
May 10, 2024	0.740	0.740	0.740	0.740	0.740	-
May 9, 2024	0.790	0.790	0.790	0.790	0.790	-
May 8, 2024	0.790	0.790	0.790	0.790	0.790	-
May 7, 2024	0.790	0.790	0.790	0.790	0.790	-
May 6, 2024	0.790	0.790	0.790	0.790	0.790	-
May 3, 2024	0.790	0.790	0.790	0.790	0.790	-
May 2, 2024	0.680	0.800	0.680	0.790	0.790	34,000
Apr 30, 2024	0.750	0.750	0.750	0.750	0.750	-
Apr 29, 2024	0.750	0.750	0.750	0.750	0.750	-
Apr 26, 2024	0.750	0.750	0.750	0.750	0.750	-
Apr 25, 2024	0.750	0.750	0.750	0.750	0.750	-
Apr 24, 2024	0.700	0.750	0.700	0.750	0.750	110,000
Apr 23, 2024	0.750	0.750	0.750	0.750	0.750	-
Apr 22, 2024	0.750	0.750	0.750	0.750	0.750	-
Apr 19, 2024	0.780	0.780	0.750	0.750	0.750	52,000
Apr 18, 2024	0.840	0.840	0.840	0.840	0.840	-
Apr 17, 2024	0.840	0.840	0.840	0.840	0.840	-
Apr 16, 2024	0.820	0.820	0.820	0.820	0.820	-
Apr 15, 2024	0.820	0.820	0.820	0.820	0.820	-
Apr 12, 2024	0.800	0.800	0.800	0.800	0.800	-
Apr 11, 2024	0.790	0.790	0.790	0.790	0.790	24,000
Apr 10, 2024	0.860	0.860	0.860	0.860	0.860	-
Apr 9, 2024	0.860	0.860	0.860	0.860	0.860	2,000
Apr 8, 2024	0.820	0.820	0.820	0.820	0.820	10,000
Apr 5, 2024	0.820	0.820	0.820	0.820	0.820	-
Apr 3, 2024	0.840	0.840	0.840	0.820	0.820	6,000
Apr 2, 2024	0.880	0.880	0.880	0.880	0.880	-
Mar 28, 2024	0.880	0.880	0.880	0.880	0.880	-
Mar 27, 2024	0.890	0.890	0.890	0.890	0.890	-
Mar 26, 2024	0.910	0.910	0.910	0.890	0.890	6,000
Mar 25, 2024	0.820	0.820	0.820	0.820	0.820	2,000
Mar 22, 2024	0.880	0.880	0.880	0.880	0.880	-
Mar 21, 2024	0.980	0.980	0.860	0.890	0.890	376,000
Mar 20, 2024	1.020	1.020	1.020	1.020	1.020	-
Mar 19, 2024	1.010	1.030	1.030	1.030	1.030	12,000
Mar 18, 2024	1.150	1.150	1.020	1.140	1.140	44,000
Mar 15, 2024	1.050	1.300	1.020	1.170	1.170	1,080,000
Mar 14, 2024	0.880	0.920	0.850	0.920	0.920	126,000
Mar 13, 2024	1.030	1.030	1.030	1.030	1.030	-
Mar 12, 2024	1.080	1.080	1.080	1.080	1.080	-
Mar 11, 2024	0.960	0.960	0.960	0.960	0.960	-
Mar 8, 2024	0.990	0.990	0.960	0.960	0.960	48,000
Mar 7, 2024	1.000	1.000	1.000	1.000	1.000	-
Mar 6, 2024	1.000	1.000	1.000	1.000	1.000	-
Mar 5, 2024	1.100	1.100	0.950	1.000	1.000	160,000
Mar 4, 2024	1.100	1.100	1.100	1.100	1.100	30,000
Mar 1, 2024	1.090	1.090	1.090	1.090	1.090	-
Feb 29, 2024	1.090	1.090	1.090	1.090	1.090	-
Feb 28, 2024	1.090	1.090	1.090	1.090	1.090	-
Feb 27, 2024	1.090	1.090	1.090	1.090	1.090	60,000
Feb 26, 2024	1.090	1.090	1.090	1.090	1.090	-
Feb 23, 2024	1.090	1.090	1.090	1.090	1.090	-
Feb 22, 2024	1.090	1.090	1.090	1.090	1.090	-
Feb 21, 2024	1.090	1.090	1.090	1.090	1.090	-
Feb 20, 2024	1.090	1.090	1.090	1.090	1.090	50,000
Feb 19, 2024	1.090	1.090	1.090	1.090	1.090	-
Feb 16, 2024	1.090	1.090	1.090	1.090	1.090	-
Feb 15, 2024	1.100	1.100	1.100	1.100	1.100	-
Feb 14, 2024	1.100	1.100	1.100	1.100	1.100	-
Feb 9, 2024	1.100	1.100	1.100	1.100	1.100	-
Feb 8, 2024	1.100	1.100	1.100	1.100	1.100	-
Feb 7, 2024	1.100	1.100	1.100	1.100	1.100	-
Feb 6, 2024	1.100	1.160	1.160	1.100	1.100	24,000
Feb 5, 2024	1.100	1.100	1.100	1.100	1.100	-
Feb 2, 2024	1.100	1.100	1.100	1.100	1.100	-
Feb 1, 2024	1.100	1.100	1.100	1.100	1.100	-
Jan 31, 2024	1.150	1.150	1.150	1.150	1.150	-
Jan 30, 2024	1.150	1.150	1.150	1.150	1.150	-
Jan 29, 2024	1.150	1.150	1.150	1.150	1.150	-
Jan 26, 2024	1.150	1.150	1.150	1.150	1.150	-
Jan 25, 2024	1.150	1.150	1.150	1.150	1.150	-
Jan 24, 2024	1.150	1.150	1.150	1.150	1.150	-
Jan 23, 2024	1.150	1.150	1.150	1.150	1.150	-
Jan 22, 2024	1.150	1.150	1.150	1.150	1.150	-

1565.HK VIRSCEND EDU

0.210

-0.94%

2779.HK China Xinhua Education Group Limited

0.730

0.00%

1765.HK XJ INTL HLDGS

0.152

-0.65%

0667.HK CHINA EAST EDU

2.550

+0.79%

6169.HK China YuHua Education Corporation Limited

0.370

-5.13%

0382.HK EDVANTAGE GROUP

2.040

-1.92%

1773.HK TIANLI INT HLDG

4.040

+1.10%

2001.HK China New Higher Education Group Limited

1.140

-0.87%

SISB.BK SISB Public Company Limited

26.25

+2.94%

1317.HK MAPLELEAF EDU

0.295

-1.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GINGKO EDU (1851.HK)

Related Tickers